Options Chain for MORGAN STANLEY COM NEW (MS) - $155.30 as of 10/3/2025 3:09:29 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 90.55 | 94.65 | 92.60 | % | 1.42 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:55 PM EST | |||
| 70.00 | 85.95 | 89.60 | 87.78 | % | 1.25 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:55 PM EST | |||
| 75.00 | 80.70 | 84.50 | 82.60 | % | 1.10 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:55 PM EST | |||
| 80.00 | 75.60 | 79.60 | 77.60 | % | 0.97 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:55 PM EST | |||
| 85.00 | 70.65 | 74.00 | 72.33 | % | 0.85 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:55 PM EST | |||
| 90.00 | 65.65 | 69.50 | 67.58 | % | 0.75 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:55 PM EST | |||
| 95.00 | 60.70 | 64.70 | 62.70 | % | 0.66 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:55 PM EST | |||
| 100.00 | 56.35 | 59.70 | 58.03 | % | 0.58 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:55 PM EST | |||
| 105.00 | 50.90 | 54.10 | 52.50 | 53.75 | 0.00 | 0.00% | 0.50 | 0 | 3 | 0.96 | 1.00 | 0.00 | 0.00 | 9/22/2025 | 10/3/2025 3:59:55 PM EST |
| 110.00 | 46.60 | 49.20 | 47.90 | 36.84 | 0.00 | 0.00% | 0.44 | 0 | 40 | 0.88 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 10/3/2025 3:59:55 PM EST |
| 115.00 | 42.45 | 43.85 | 43.15 | 42.50 | +10.94 | +34.67% | 0.38 | 3 | 3 | 0.76 | 0.99 | 0.00 | -0.01 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 120.00 | 37.70 | 38.35 | 38.03 | 41.24 | 0.00 | 0.00% | 0.32 | 0 | 286 | 0.46 | 0.97 | 0.00 | -0.01 | 9/29/2025 | 10/3/2025 3:59:55 PM EST |
| 125.00 | 32.80 | 33.50 | 33.15 | 36.90 | 0.00 | 0.00% | 0.27 | 0 | 266 | 0.43 | 0.95 | 0.00 | -0.02 | 9/23/2025 | 10/3/2025 3:59:55 PM EST |
| 130.00 | 28.05 | 28.70 | 28.38 | 28.27 | 0.00 | 0.00% | 0.22 | 0 | 162 | 0.41 | 0.92 | 0.01 | -0.03 | 10/1/2025 | 10/3/2025 3:59:55 PM EST |
| 135.00 | 23.35 | 24.00 | 23.68 | 24.85 | 0.00 | 0.00% | 0.18 | 0 | 870 | 0.37 | 0.88 | 0.01 | -0.04 | 9/30/2025 | 10/3/2025 3:59:55 PM EST |
| 140.00 | 19.10 | 19.55 | 19.33 | 19.10 | -3.45 | -15.30% | 0.14 | 1 | 611 | 0.35 | 0.83 | 0.01 | -0.05 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 145.00 | 14.90 | 15.80 | 15.35 | 14.81 | +1.71 | +13.06% | 0.11 | 2 | 607 | 0.35 | 0.77 | 0.02 | -0.06 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 150.00 | 11.15 | 11.40 | 11.28 | 11.00 | +1.00 | +10.00% | 0.08 | 13 | 992 | 0.31 | 0.68 | 0.02 | -0.06 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 155.00 | 7.95 | 8.15 | 8.05 | 7.89 | +0.79 | +11.13% | 0.05 | 45 | 1,689 | 0.29 | 0.58 | 0.02 | -0.07 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 160.00 | 5.30 | 5.50 | 5.40 | 5.29 | +0.74 | +16.27% | 0.03 | 79 | 1,253 | 0.28 | 0.45 | 0.02 | -0.06 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 165.00 | 3.35 | 3.50 | 3.43 | 3.34 | +0.43 | +14.78% | 0.02 | 90 | 3,388 | 0.28 | 0.33 | 0.02 | -0.06 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 170.00 | 2.00 | 2.07 | 2.04 | 2.00 | +0.21 | +11.74% | 0.01 | 27 | 596 | 0.27 | 0.23 | 0.02 | -0.05 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 175.00 | 1.11 | 1.17 | 1.14 | 1.08 | +0.12 | +12.50% | 0.01 | 4 | 343 | 0.27 | 0.15 | 0.01 | -0.03 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 180.00 | 0.59 | 0.64 | 0.62 | 0.59 | 0.00 | 0.00% | 0.00 | 4 | 304 | 0.26 | 0.09 | 0.01 | -0.02 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 185.00 | 0.31 | 0.35 | 0.33 | 0.30 | -0.03 | -9.10% | 0.00 | 1 | 104 | 0.27 | 0.05 | 0.01 | -0.02 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 190.00 | 0.04 | 0.34 | 0.19 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 119 | 0.26 | 0.03 | 0.00 | -0.01 | 10/1/2025 | 10/3/2025 3:59:55 PM EST |
| 195.00 | 0.01 | 0.27 | 0.14 | % | 0.00 | 0 | 0 | 0.26 | 0.01 | 0.00 | -0.01 | 10/3/2025 3:59:55 PM EST | |||
| 200.00 | 0.01 | 0.24 | 0.13 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.29 | 0.01 | 0.00 | 0.00 | 9/26/2025 | 10/3/2025 3:59:55 PM EST |
| 210.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:55 PM EST | |||
| 220.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.01 | 0.36 | 0.19 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 10/3/2025 3:59:55 PM EST |
| 70.00 | 0.01 | 0.27 | 0.14 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.90 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 10/3/2025 3:59:55 PM EST |
| 75.00 | 0.00 | 0.27 | 0.14 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.98 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 10/3/2025 3:59:55 PM EST |
| 80.00 | 0.01 | 0.16 | 0.09 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.73 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 10/3/2025 3:59:55 PM EST |
| 85.00 | 0.01 | 0.17 | 0.09 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.67 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 10/3/2025 3:59:55 PM EST |
| 90.00 | 0.01 | 0.19 | 0.10 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.62 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 10/3/2025 3:59:55 PM EST |
| 95.00 | 0.01 | 0.21 | 0.11 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.57 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/3/2025 3:59:55 PM EST |
| 100.00 | 0.01 | 0.25 | 0.13 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.53 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 10/3/2025 3:59:55 PM EST |
| 105.00 | 0.01 | 0.30 | 0.16 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.48 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 10/3/2025 3:59:55 PM EST |
| 110.00 | 0.06 | 0.23 | 0.15 | 0.22 | +0.02 | +10.00% | 0.00 | 1 | 500 | 0.46 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 115.00 | 0.13 | 0.44 | 0.29 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 181 | 0.46 | -0.01 | 0.00 | -0.01 | 9/30/2025 | 10/3/2025 3:59:55 PM EST |
| 120.00 | 0.27 | 0.48 | 0.38 | 0.38 | -0.04 | -9.53% | 0.00 | 2 | 385 | 0.43 | -0.03 | 0.00 | -0.01 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 125.00 | 0.51 | 0.55 | 0.53 | 0.54 | -0.10 | -15.63% | 0.00 | 4 | 801 | 0.41 | -0.05 | 0.00 | -0.02 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 130.00 | 0.72 | 0.78 | 0.75 | 0.75 | -0.11 | -12.80% | 0.01 | 8 | 1,171 | 0.38 | -0.08 | 0.01 | -0.03 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 135.00 | 1.07 | 1.14 | 1.11 | 1.08 | -0.27 | -20.00% | 0.01 | 72 | 1,957 | 0.36 | -0.12 | 0.01 | -0.04 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 140.00 | 1.62 | 1.67 | 1.65 | 1.67 | -0.30 | -15.23% | 0.01 | 218 | 2,297 | 0.34 | -0.17 | 0.01 | -0.05 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 145.00 | 2.42 | 2.54 | 2.48 | 2.49 | -0.45 | -15.31% | 0.02 | 33 | 1,247 | 0.32 | -0.23 | 0.02 | -0.06 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 150.00 | 3.70 | 3.80 | 3.75 | 3.70 | -0.77 | -17.23% | 0.03 | 60 | 1,193 | 0.31 | -0.32 | 0.02 | -0.06 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 155.00 | 5.45 | 5.60 | 5.53 | 5.60 | -1.07 | -16.05% | 0.04 | 46 | 761 | 0.30 | -0.42 | 0.02 | -0.07 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 160.00 | 7.85 | 8.00 | 7.93 | 8.25 | -0.92 | -10.04% | 0.05 | 5 | 640 | 0.29 | -0.55 | 0.02 | -0.06 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 165.00 | 10.90 | 11.15 | 11.03 | 12.30 | 0.00 | 0.00% | 0.07 | 0 | 91 | 0.28 | -0.67 | 0.02 | -0.06 | 10/2/2025 | 10/3/2025 3:59:55 PM EST |
| 170.00 | 13.90 | 14.95 | 14.43 | 14.63 | 0.00 | 0.00% | 0.08 | 0 | 22 | 0.29 | -0.77 | 0.02 | -0.05 | 10/1/2025 | 10/3/2025 3:59:55 PM EST |
| 175.00 | 18.65 | 19.25 | 18.95 | 18.52 | 0.00 | 0.00% | 0.11 | 0 | 31 | 0.29 | -0.85 | 0.01 | -0.03 | 9/24/2025 | 10/3/2025 3:59:55 PM EST |
| 180.00 | 23.15 | 23.75 | 23.45 | % | 0.13 | 0 | 0 | 0.30 | -0.91 | 0.01 | -0.02 | 10/3/2025 3:59:55 PM EST | |||
| 185.00 | 27.85 | 28.55 | 28.20 | % | 0.15 | 0 | 0 | 0.32 | -0.95 | 0.01 | -0.02 | 10/3/2025 3:59:55 PM EST | |||
| 190.00 | 32.60 | 33.45 | 33.03 | 30.25 | 0.00 | 0.00% | 0.17 | 0 | 15 | 0.37 | -0.97 | 0.00 | -0.01 | 9/19/2025 | 10/3/2025 3:59:55 PM EST |
| 195.00 | 36.70 | 39.70 | 38.20 | % | 0.20 | 0 | 0 | 0.52 | -0.99 | 0.00 | -0.01 | 10/3/2025 3:59:55 PM EST | |||
| 200.00 | 41.00 | 44.95 | 42.98 | 39.80 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.58 | -0.99 | 0.00 | 0.00 | 9/29/2025 | 10/3/2025 3:59:55 PM EST |
| 210.00 | 50.85 | 54.80 | 52.83 | % | 0.25 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:55 PM EST | |||
| 220.00 | 60.90 | 64.90 | 62.90 | % | 0.29 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:55 PM EST |